Hindustan Composites Limited - HINDCOMPOS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	438	435.2	435.2	443	432	2,501
February 19, 2026	439.2	439.6	439.6	446.5	432.55	1,995
February 18, 2026	437	439.2	439.2	446	432.5	3,932
February 17, 2026	420.3	439.6	439.6	453.2	413.5	10,613
February 16, 2026	422	420.15	420.15	422.5	411	1,801
February 13, 2026	431.6	423	423	431.6	419.55	2,613
February 12, 2026	434.75	436.9	436.9	441.5	425	3,624
February 11, 2026	424.7	432.6	432.6	442.65	417.5	10,032
February 10, 2026	428.5	422.7	422.7	428.5	420.05	2,550
February 09, 2026	404.4	420.3	420.3	422.15	404.4	2,433
February 06, 2026	414.65	408.9	408.9	415.5	407.9	793
February 05, 2026	422.1	414.05	414.05	433.45	411.2	1,775
February 04, 2026	407.8	420	420	422.5	403.75	9,004
February 03, 2026	414.8	403.75	403.75	418.8	401.9	14,648
February 02, 2026	400	399.8	399.8	408.85	395	2,341
February 01, 2026	404.8	404.6	404.6	411.2	400.15	2,575
January 30, 2026	415	404.8	404.8	415	402.6	6,860
January 29, 2026	415	411.1	411.1	417.9	410.05	2,257
January 28, 2026	428	409.35	409.35	428	403.2	5,592
January 27, 2026	406.85	405.25	405.25	427.05	402.75	4,030
January 23, 2026	411.35	406.85	406.85	412.45	403	1,911
January 22, 2026	415.9	407.05	407.05	418.8	402.1	2,865
January 21, 2026	412	406.3	406.3	423.7	403.2	4,477
January 20, 2026	432.2	412.55	412.55	432.2	409.5	3,646
January 19, 2026	447.75	427.6	427.6	447.75	424	6,928
January 16, 2026	433.9	440.4	440.4	447	432.6	2,452
January 14, 2026	427.1	430.45	430.45	433.9	425	6,722
January 13, 2026	428.25	416.5	416.5	428.35	411	2,512
January 12, 2026	435.8	421.3	421.3	444.05	418.05	4,213
January 09, 2026	456.55	425.2	425.2	459.9	421	7,444
January 08, 2026	467.95	452.9	452.9	467.95	450.5	2,693
January 07, 2026	460	468.05	468.05	472.15	457	10,629
January 06, 2026	454.75	449.75	449.75	455.95	448.9	2,177
January 05, 2026	453.05	447.75	447.75	464.95	443.65	1,935
January 02, 2026	443.8	451.1	451.1	456	426.05	9,048
January 01, 2026	436.4	425.75	425.75	437.05	422.75	3,653
December 31, 2025	429.05	431.4	431.4	440	429.05	3,078
December 30, 2025	441.4	431.25	431.25	443.8	428.2	3,448
December 29, 2025	443.75	444.2	444.2	461.5	440	12,744
December 26, 2025	438.8	443.75	443.75	448	435	3,117
December 24, 2025	432	436.85	436.85	440	430.55	4,964
December 23, 2025	426.25	431.95	431.95	438.55	422	13,490
December 22, 2025	424.3	424.15	424.15	425	419.5	2,568
December 19, 2025	420.25	418.9	418.9	424.95	415	1,563
December 18, 2025	415.4	420.25	420.25	424.3	412.6	2,590
December 17, 2025	424.95	419.3	419.3	425	415.55	2,797
December 16, 2025	423.2	416.6	416.6	433	412	1,732
December 15, 2025	420.15	413.5	413.5	424.15	411.4	2,827
December 12, 2025	422.8	420.15	420.15	426.9	414.3	6,669
December 11, 2025	421.15	415.2	415.2	431.9	412	4,158
December 10, 2025	410	421.15	421.15	440	410	3,576
December 09, 2025	416.75	412.5	412.5	419.75	408.8	2,720
December 08, 2025	411	416	416	427.9	411	4,504
December 05, 2025	427.9	414.9	414.9	429.25	412.2	2,364
December 04, 2025	438.8	424.15	424.15	438.8	422.1	2,368
December 03, 2025	435	425	425	435	423.7	2,911
December 02, 2025	439.05	436.45	436.45	445.15	434.6	1,680
December 01, 2025	432	437.85	437.85	451.7	432	2,986
November 28, 2025	455	445.2	445.2	455	444	1,986
November 27, 2025	459.35	456.05	456.05	459.35	451	2,251

Hindustan Composites Limited (HINDCOMPOS.NS) NSE